Skip to main content
Copper Giant Resources Corp. (TSXV:CGNT)
Canada flag Canada · Delayed Price · Currency is CAD
0.365
-0.020 (-5.19%)
At close: Dec 5, 2025

Copper Giant Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.390.400.360.370.37-5.19%1,348,261
Dec 4, 20250.400.410.380.390.39-3.75%862,998
Dec 3, 20250.390.440.390.400.405.26%2,659,145
Dec 2, 20250.370.400.350.380.385.56%2,359,863
Dec 1, 20250.330.360.330.360.3618.03%1,925,506
Nov 28, 20250.300.310.290.310.317.02%1,231,193
Nov 27, 20250.300.300.270.290.29-3.39%760,148
Nov 26, 20250.290.310.280.300.3011.32%3,482,116
Nov 25, 20250.290.300.260.270.27-7.02%1,863,717
Nov 24, 20250.250.290.250.290.2935.71%4,320,008
Nov 21, 20250.210.220.200.210.215.00%595,227
Nov 20, 20250.230.230.200.200.20-9.09%1,020,886
Nov 19, 20250.220.230.210.220.224.76%505,560
Nov 18, 20250.200.220.200.210.217.69%955,198
Nov 17, 20250.220.220.200.200.20-4.88%827,098
Nov 14, 20250.210.220.200.210.21-353,148
Nov 13, 20250.230.230.190.210.21-10.87%1,472,706
Nov 12, 20250.210.240.210.230.2312.20%1,561,549
Nov 11, 20250.220.220.200.210.21-5.75%5,242,463
Nov 10, 20250.230.230.210.220.22-3.33%2,061,520
Nov 7, 20250.220.230.220.230.234.65%516,251
Nov 6, 20250.240.240.220.220.22-8.51%1,105,758
Nov 5, 20250.230.240.220.240.249.30%807,944
Nov 4, 20250.240.240.220.220.22-8.51%979,352
Nov 3, 20250.270.270.240.240.24-6.00%980,982
Oct 31, 20250.270.280.250.250.25-13.79%1,126,428
Oct 30, 20250.330.330.290.290.29-9.38%539,254
Oct 29, 20250.280.340.280.320.3214.29%1,083,484
Oct 28, 20250.270.290.270.280.289.80%395,219
Oct 27, 20250.270.270.250.260.26-7.27%636,411
Oct 24, 20250.290.290.270.280.28-5.17%234,216
Oct 23, 20250.270.300.270.290.2912.62%664,794
Oct 22, 20250.260.280.260.260.26-0.96%579,804
Oct 21, 20250.300.300.260.260.26-11.86%601,145
Oct 20, 20250.290.320.290.300.300.85%228,724
Oct 17, 20250.300.300.270.290.29-5.65%438,764
Oct 16, 20250.350.350.290.310.31-8.82%830,322
Oct 15, 20250.300.350.300.340.3420.35%2,317,630
Oct 14, 20250.300.300.280.280.28-2.59%963,311
Oct 10, 20250.280.300.280.290.297.41%1,112,123
Oct 9, 20250.300.300.270.270.27-6.90%347,696
Oct 8, 20250.260.290.260.290.2911.54%901,383
Oct 7, 20250.270.270.250.260.26-1.89%783,099
Oct 6, 20250.260.280.260.270.276.00%268,722
Oct 3, 20250.250.260.250.250.254.17%438,179
Oct 2, 20250.260.280.240.240.24-3.03%990,953
Oct 1, 20250.260.260.250.250.25-1.00%697,559
Sep 30, 20250.250.260.240.250.256.38%777,921
Sep 29, 20250.240.260.240.240.24-2.08%1,367,939
Sep 26, 20250.230.240.230.240.246.67%672,664
Sep 25, 20250.210.240.200.230.2312.50%3,649,443
Sep 24, 20250.190.200.190.200.202.56%304,305
Sep 23, 20250.190.200.190.200.202.63%461,072
Sep 22, 20250.190.200.190.190.19-849,281
Sep 19, 20250.190.200.190.190.19-212,873
Sep 18, 20250.200.200.190.190.19-2.56%174,155
Sep 17, 20250.190.200.180.200.208.33%1,022,053
Sep 16, 20250.180.190.180.180.182.86%644,251
Sep 15, 20250.170.180.170.180.189.37%363,800
Sep 12, 20250.170.170.160.160.16-3.03%374,422
Sep 11, 20250.180.180.160.170.17-5.71%1,215,224
Sep 10, 20250.180.180.180.180.18-2.78%107,000
Sep 9, 20250.170.180.170.180.182.86%156,560
Sep 8, 20250.170.190.170.180.182.94%392,935
Sep 5, 20250.170.170.170.170.17-167,299
Sep 4, 20250.170.180.170.170.173.03%137,010
Sep 3, 20250.180.180.170.170.17-2.94%288,610
Sep 2, 20250.170.180.170.170.17-475,441
Aug 29, 20250.170.170.170.170.173.03%124,029
Aug 28, 20250.170.170.160.170.173.13%502,512
Aug 27, 20250.170.170.160.160.16-8.57%687,855
Aug 26, 20250.170.180.170.180.184.48%632,003
Aug 25, 20250.170.170.160.170.174.69%912,395
Aug 22, 20250.160.170.160.160.16-1.54%1,322,050
Aug 21, 20250.160.160.150.160.161.56%1,481,700
Aug 20, 20250.160.170.160.160.16-1.54%280,800
Aug 19, 20250.180.180.160.160.16-5.80%803,570
Aug 18, 20250.170.170.160.170.177.81%3,407,209
Aug 15, 20250.170.170.160.160.16-3.03%885,704
Aug 14, 20250.170.170.170.170.17-5.71%553,361
Aug 13, 20250.190.190.170.180.18-2.78%402,124
Aug 12, 20250.180.180.180.180.185.88%135,950
Aug 11, 20250.170.180.170.170.173.03%824,158
Aug 8, 20250.170.180.170.170.17-1.49%592,274
Aug 7, 20250.170.170.170.170.17-1.47%654,339
Aug 6, 20250.170.170.170.170.173.03%413,896
Aug 5, 20250.180.190.160.170.17-2.94%3,096,688
Aug 1, 20250.180.180.160.170.17-657,551
Jul 31, 20250.180.180.160.170.17-771,948
Jul 30, 20250.190.200.170.170.17-8.11%3,137,964
Jul 29, 20250.190.190.180.190.19-437,700
Jul 28, 20250.180.190.170.190.192.78%350,113
Jul 25, 20250.190.190.180.180.18-2.70%426,496
Jul 24, 20250.190.200.190.190.19-150,670
Jul 23, 20250.190.190.180.190.19-636,102
Jul 22, 20250.200.200.190.190.19-2.63%421,297
Jul 21, 20250.190.200.190.190.192.70%359,780
Jul 18, 20250.190.190.190.190.19-2.63%897,063
Jul 17, 20250.200.200.190.190.19-2.56%1,170,967
Jul 16, 20250.200.200.200.200.20-2.50%900,783